2288 丸大食品

PER

2020/03/31

2019/10/31～2020/03/31

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2020
03/31	2,090	2,090	1,927	1,955	-6.9%	69,700	518億1841万	+8.37%	29.8	0.66
03/30	2,143	2,143	2,027	2,100	-4.42%	84,700	556億6172万	+16.34%	32.01	0.71
03/27	2,066	2,197	2,040	2,197	+7.12%	127,500	582億3276万	+21.99%	33.49	0.74
03/26	1,891	2,077	1,822	2,051	+7.38%	123,000	543億6294万	+14.39%	31.26	0.69
03/25	1,860	1,910	1,789	1,910	+4.95%	52,700	506億2565万	+6.64%	29.11	0.65
03/24	1,900	1,900	1,772	1,820	-2.41%	54,900	482億4015万	+1.39%	27.74	0.62
03/23	1,780	1,871	1,728	1,865	+7.93%	60,800	494億3290万	+3.32%	28.43	0.63
03/19	1,720	1,742	1,672	1,728	+3.66%	68,600	458億164万	-4.85%	26.34	0.58
03/18	1,723	1,754	1,666	1,667	-1.3%	43,700	441億8480万	-9.2%	25.41	0.56
03/17	1,508	1,696	1,500	1,689	+9.39%	69,700	447億6792万	-9%	25.75	0.57
03/16	1,533	1,650	1,522	1,544	+0.72%	56,500	409億2461万	-17.74%	23.54	0.52
03/13	1,579	1,579	1,495	1,533	-5.6%	106,300	406億3305万	-19.49%	23.37	0.52
03/12	1,640	1,654	1,591	1,624	-2.7%	60,200	430億4506万	-15.81%	24.75	0.55
03/11	1,692	1,730	1,664	1,669	-0.89%	40,100	442億3781万	-14.41%	25.44	0.56
03/10	1,644	1,691	1,592	1,684	+0.66%	49,500	446億3539万	-14.47%	25.67	0.57
03/09	1,720	1,740	1,652	1,673	-4.94%	61,600	443億4383万	-15.8%	25.5	0.57
03/06	1,800	1,812	1,760	1,760	-3.46%	38,800	466億4982万	-12.18%	26.83	0.6
03/05	1,845	1,856	1,818	1,823	+0.83%	45,500	483億1967万	-9.75%	27.79	0.62
03/04	1,787	1,835	1,772	1,808	+0.44%	32,700	479億2209万	-11.07%	27.56	0.61
03/03	1,846	1,862	1,800	1,800	-1.53%	54,300	477億1004万	-12.02%	27.44	0.61
03/02	1,745	1,850	1,745	1,828	+3.45%	64,000	484億5220万	-11.26%	27.86	0.62
02/28	1,788	1,799	1,752	1,767	-3.07%	69,500	468億3536万	-14.8%	26.93	0.6
02/27	1,876	1,876	1,818	1,823	-3.19%	68,500	483億1967万	-12.78%	27.79	0.62
02/26	1,865	1,888	1,857	1,883	-0.42%	42,100	499億1000万	-10.5%	28.7	0.64
02/25	1,900	1,936	1,884	1,891	-4.97%	60,200	501億2205万	-10.59%	28.82	0.64
02/21	1,995	2,009	1,990	1,990	-0.55%	17,300	527億4610万	-6.4%	30.33	0.67
02/20	2,028	2,036	1,999	2,001	0%	22,800	530億3766万	-6.28%	30.5	0.68
02/19	2,002	2,022	1,998	2,001	+0.5%	14,400	530億3766万	-6.63%	30.5	0.68
02/18	2,015	2,015	1,990	1,991	-1.24%	32,300	527億7261万	-7.48%	30.35	0.67
02/17	2,065	2,065	2,007	2,016	-2.84%	48,000	534億3525万	-6.75%	30.73	0.68
02/14	2,120	2,120	2,069	2,075	-2.44%	50,500	549億9908万	-4.47%	31.63	0.7
02/13	2,171	2,185	2,120	2,127	-4.23%	66,300	563億7737万	-2.34%	32.42	0.72
02/12	2,220	2,260	2,218	2,221	+1.55%	32,100	588億6889万	+1.74%	33.85	0.75
02/10	2,202	2,205	2,186	2,187	-0.77%	20,800	579億6770万	+0.18%	33.34	0.74
02/07	2,216	2,216	2,177	2,204	-0.32%	22,100	584億1830万	+0.78%	33.6	0.75
02/06	2,160	2,229	2,160	2,211	+2.41%	50,600	586億383万	+0.91%	33.7	0.75
02/05	2,168	2,179	2,153	2,159	-0.37%	32,500	572億2554万	-1.64%	32.91	0.73
02/04	2,117	2,173	2,117	2,167	+1.69%	24,300	574億3759万	-1.5%	33.03	0.73
02/03	2,099	2,152	2,099	2,131	+0.19%	26,900	564億8339万	-3.4%	32.48	0.72
01/31	2,131	2,153	2,125	2,127	+0.57%	18,100	563億7737万	-3.89%	32.42	0.72
01/30	2,139	2,142	2,101	2,115	-1.44%	22,800	560億5930万	-4.77%	32.24	0.72
01/29	2,135	2,154	2,127	2,146	-0.14%	19,000	568億8097万	-3.77%	32.71	0.73
01/28	2,106	2,162	2,101	2,149	+0.94%	44,800	569億6049万	-4.02%	32.76	0.73
01/27	2,148	2,148	2,121	2,129	-1.53%	25,900	564億3038万	-5.25%	32.45	0.72
01/24	2,172	2,182	2,158	2,162	-0.37%	20,600	573億506万	-4.21%	32.96	0.73
01/23	2,169	2,183	2,157	2,170	-0.14%	21,400	575億1711万	-4.15%	33.08	0.73
01/22	2,172	2,185	2,166	2,173	+0.05%	22,500	575億9662万	-4.32%	33.12	0.73
01/21	2,155	2,174	2,155	2,172	+0.6%	18,300	575億7012万	-4.7%	33.11	0.73
01/20	2,168	2,172	2,157	2,159	-0.64%	49,600	572億2554万	-5.56%	32.91	0.73
01/17	2,206	2,216	2,170	2,173	-1.45%	61,000	575億9662万	-5.32%	33.12	0.73
01/16	2,201	2,216	2,198	2,205	-0.23%	18,600	584億4480万	-4.3%	33.61	0.75
01/15	2,201	2,232	2,198	2,210	-0.27%	25,300	585億7733万	-4.37%	33.69	0.75
01/14	2,230	2,237	2,212	2,216	-1.77%	48,100	587億3636万	-4.36%	33.78	0.75
01/10	2,275	2,275	2,253	2,256	-0.4%	12,100	597億9659万	-2.88%	34.39	0.76
01/09	2,257	2,274	2,243	2,265	+2.12%	24,800	600億3514万	-2.62%	34.53	0.77
01/08	2,225	2,235	2,197	2,218	-1.68%	66,100	587億8937万	-4.73%	33.81	0.75
01/07	2,246	2,271	2,231	2,256	+1.53%	36,300	597億9659万	-3.26%	34.39	0.76
01/06	2,227	2,246	2,208	2,222	-2.42%	41,000	588億9540万	-4.84%	33.87	0.75
2019
12/30	2,285	2,293	2,271	2,277	-1.26%	21,000	603億5320万	-2.69%	34.71	0.77
12/27	2,333	2,333	2,302	2,306	-0.52%	20,400	611億2186万	-1.62%	35.15	0.78
12/26	2,283	2,318	2,283	2,318	+1.85%	46,300	614億3993万	-1.19%	35.33	0.78
12/25	2,292	2,294	2,268	2,276	-1.43%	24,700	603億2670万	-3.07%	34.69	0.77
12/24	2,323	2,332	2,303	2,309	-0.6%	14,700	612億138万	-1.83%	35.2	0.78
12/23	2,327	2,333	2,315	2,323	-0.21%	19,100	615億7246万	-1.4%	35.41	0.79
12/20	2,345	2,351	2,321	2,328	-0.3%	52,800	617億499万	-1.36%	35.49	0.79
12/19	2,350	2,351	2,328	2,335	-0.89%	27,100	618億9053万	-1.18%	35.59	0.79
12/18	2,369	2,369	2,346	2,356	-0.55%	22,800	624億4714万	-0.38%	35.91	0.8
12/17	2,378	2,378	2,354	2,369	+0.34%	21,900	627億9172万	+0.13%	36.11	0.8
12/16	2,355	2,377	2,355	2,361	+0.21%	24,900	625億7967万	-0.13%	35.99	0.8
12/13	2,382	2,383	2,344	2,356	+0.51%	50,800	624億4714万	-0.51%	35.91	0.8
12/12	2,380	2,384	2,344	2,344	-0.47%	40,500	621億2908万	-1.1%	35.73	0.79
12/11	2,366	2,368	2,350	2,355	-0.55%	29,600	624億2064万	-0.63%	35.9	0.8
12/10	2,388	2,390	2,366	2,368	-0.55%	25,800	627億6521万	-0.04%	36.1	0.8
12/09	2,390	2,399	2,365	2,381	-0.17%	29,200	631億978万	+0.51%	36.29	0.81
12/06	2,391	2,392	2,373	2,385	-0.08%	33,400	632億1581万	+0.8%	36.35	0.81
12/05	2,363	2,390	2,354	2,387	+1.02%	43,200	632億6882万	+0.97%	36.39	0.81
12/04	2,340	2,365	2,334	2,363	+0.13%	53,200	626億3268万	+0.04%	36.02	0.8
12/03	2,309	2,362	2,302	2,360	+0.81%	72,500	625億5317万	0%	35.97	0.8
12/02	2,327	2,347	2,326	2,341	+1.04%	45,100	620億4956万	-0.72%	35.68	0.79
11/29	2,324	2,330	2,308	2,317	+0.35%	35,200	614億1343万	-1.74%	35.32	0.78
11/28	2,319	2,320	2,301	2,309	-1.37%	36,800	612億138万	-2.08%	35.2	0.78
11/27	2,355	2,355	2,328	2,341	-0.26%	27,600	620億4956万	-0.76%	35.68	0.79
11/26	2,382	2,391	2,338	2,347	-0.64%	69,200	622億859万	-0.51%	35.78	0.79
11/25	2,359	2,378	2,349	2,362	+0.38%	47,200	626億618万	+0.21%	36	0.8
11/22	2,364	2,364	2,293	2,353	-0.93%	101,800	623億6763万	-0.13%	35.87	0.8
11/21	2,368	2,375	2,320	2,375	-0.38%	72,800	629億5075万	+0.85%	36.2	0.8
11/20	2,391	2,397	2,372	2,384	-0.87%	50,700	631億8930万	+1.32%	36.34	0.81
11/19	2,380	2,409	2,373	2,405	-0.08%	36,600	637億4592万	+2.38%	36.66	0.81
11/18	2,435	2,435	2,394	2,407	-0.62%	33,000	637億9893万	+2.73%	36.69	0.81
11/15	2,395	2,437	2,393	2,422	+1.98%	66,600	641億9651万	+3.64%	36.92	0.82
11/14	2,375	2,386	2,348	2,375	+0.13%	50,000	629億5075万	+1.89%	36.2	0.8
11/13	2,350	2,383	2,345	2,372	+1.28%	91,800	628億7123万	+2.02%	36.16	0.8
11/12	2,311	2,392	2,301	2,342	-4.8%	151,000	620億7607万	+0.95%	35.7	0.79
11/11	2,412	2,474	2,410	2,460	+2.59%	127,300	652億372万	+6.13%	37.5	0.83
11/08	2,367	2,399	2,358	2,398	+1.91%	113,200	635億6038万	+3.63%	36.55	0.81
11/07	2,335	2,354	2,324	2,353	+1.07%	44,400	623億6763万	+1.82%	35.87	0.8
11/06	2,350	2,350	2,313	2,328	-1.19%	43,200	617億499万	+0.87%	35.49	0.79
11/05	2,311	2,360	2,310	2,356	+1.95%	58,000	624億4714万	+2.12%	35.91	0.8
11/01	2,327	2,329	2,302	2,311	-1.28%	21,500	612億5439万	+0.26%	35.23	0.78
10/31	2,349	2,349	2,317	2,341	+0.04%	30,100	620億4956万	+1.61%	35.68	0.79

2288 丸大食品

PER

2019/10/31～2020/03/31

株価＆PERの推移

開示資料

決算

株式

チャート